Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.300 | 8.400 | 8.100 | 8.350 | 250,834 | +0.05(+0.60%) |
May 30, 2017 | 8.200 | 8.400 | 8.155 | 8.300 | 149,151 | +0.10(+1.22%) |
May 26, 2017 | 8.050 | 8.300 | 8.050 | 8.200 | 142,650 | +0.05(+0.61%) |
May 25, 2017 | 8.100 | 8.175 | 8.000 | 8.150 | 208,842 | +0.05(+0.62%) |
May 24, 2017 | 8.100 | 8.250 | 8.050 | 8.100 | 144,400 | +0.00(+0.00%) |
May 23, 2017 | 8.150 | 8.200 | 8.050 | 8.100 | 158,683 | -0.05(-0.61%) |
May 22, 2017 | 8.250 | 8.350 | 8.100 | 8.150 | 137,902 | -0.05(-0.61%) |
May 19, 2017 | 8.050 | 8.250 | 8.025 | 8.200 | 136,861 | +0.10(+1.23%) |
May 18, 2017 | 8.300 | 8.350 | 8.000 | 8.100 | 278,381 | -0.15(-1.82%) |
May 17, 2017 | 8.600 | 8.650 | 8.200 | 8.250 | 250,949 | -0.50(-5.71%) |
May 16, 2017 | 8.550 | 8.800 | 8.500 | 8.750 | 341,694 | +0.10(+1.16%) |
May 15, 2017 | 8.700 | 8.850 | 8.600 | 8.650 | 166,511 | -0.05(-0.57%) |
May 12, 2017 | 8.750 | 8.850 | 8.550 | 8.700 | 337,692 | -0.05(-0.57%) |
May 11, 2017 | 8.850 | 8.950 | 8.650 | 8.750 | 337,600 | -0.10(-1.13%) |
May 10, 2017 | 8.400 | 9.150 | 8.350 | 8.850 | 559,334 | +0.40(+4.73%) |
May 09, 2017 | 8.050 | 8.500 | 8.000 | 8.450 | 468,311 | +0.45(+5.62%) |
May 08, 2017 | 7.950 | 8.100 | 7.850 | 8.000 | 348,834 | +0.05(+0.63%) |
May 05, 2017 | 8.050 | 8.100 | 7.750 | 7.950 | 457,241 | -0.10(-1.24%) |
May 04, 2017 | 7.800 | 8.100 | 7.800 | 8.050 | 522,208 | +0.25(+3.21%) |
May 03, 2017 | 7.700 | 8.175 | 7.400 | 7.800 | 937,315 | +0.20(+2.63%) |
May 02, 2017 | 7.100 | 7.700 | 7.040 | 7.600 | 889,121 | +0.55(+7.80%) |
May 01, 2017 | 7.100 | 7.100 | 6.825 | 7.050 | 173,389 | -0.05(-0.70%) |
Apr 28, 2017 | 7.050 | 7.150 | 6.800 | 7.100 | 285,517 | +0.05(+0.71%) |
Apr 27, 2017 | 7.000 | 7.100 | 6.950 | 7.050 | 128,418 | +0.10(+1.44%) |
Apr 26, 2017 | 7.000 | 7.081 | 6.900 | 6.950 | 225,251 | -0.10(-1.42%) |
Apr 25, 2017 | 7.150 | 7.200 | 7.000 | 7.050 | 165,753 | +0.00(+0.00%) |
Apr 24, 2017 | 7.150 | 7.200 | 6.950 | 7.050 | 262,543 | +0.00(+0.00%) |
Apr 21, 2017 | 7.100 | 7.200 | 7.000 | 7.050 | 285,273 | -0.10(-1.40%) |
Apr 20, 2017 | 6.900 | 7.200 | 6.900 | 7.150 | 237,876 | +0.30(+4.38%) |
Apr 19, 2017 | 6.800 | 7.050 | 6.675 | 6.850 | 361,395 | +0.05(+0.74%) |
Apr 18, 2017 | 6.800 | 6.850 | 6.550 | 6.800 | 189,926 | -0.10(-1.45%) |
Apr 17, 2017 | 6.700 | 7.000 | 6.700 | 6.900 | 251,453 | +0.20(+2.99%) |
Apr 13, 2017 | 6.650 | 6.800 | 6.600 | 6.700 | 228,969 | +0.05(+0.75%) |
Apr 12, 2017 | 6.950 | 7.000 | 6.600 | 6.650 | 231,405 | -0.40(-5.67%) |
Apr 11, 2017 | 7.000 | 7.050 | 6.750 | 7.050 | 235,528 | +0.10(+1.44%) |
Apr 10, 2017 | 7.150 | 7.200 | 6.900 | 6.950 | 152,112 | -0.15(-2.11%) |
Apr 07, 2017 | 7.050 | 7.200 | 7.000 | 7.100 | 265,132 | +0.05(+0.71%) |
Apr 06, 2017 | 7.000 | 7.100 | 6.900 | 7.050 | 275,224 | +0.05(+0.71%) |
Apr 05, 2017 | 7.100 | 7.150 | 7.000 | 7.000 | 174,207 | -0.05(-0.71%) |
Apr 04, 2017 | 7.100 | 7.255 | 7.000 | 7.050 | 235,290 | -0.05(-0.70%) |
Apr 03, 2017 | 7.200 | 7.400 | 7.026 | 7.100 | 219,302 | -0.10(-1.39%) |
Mar 31, 2017 | 7.050 | 7.400 | 6.900 | 7.200 | 683,574 | +0.25(+3.60%) |
Mar 30, 2017 | 7.050 | 7.100 | 6.900 | 6.950 | 231,813 | -0.05(-0.71%) |
Mar 29, 2017 | 6.850 | 7.050 | 6.650 | 7.000 | 315,037 | +0.15(+2.19%) |
Mar 28, 2017 | 6.400 | 6.950 | 6.300 | 6.850 | 321,480 | +0.40(+6.20%) |
Mar 27, 2017 | 6.450 | 6.500 | 6.345 | 6.450 | 169,947 | +0.00(+0.00%) |
Mar 24, 2017 | 6.650 | 6.850 | 6.400 | 6.450 | 199,883 | -0.20(-3.01%) |
Mar 23, 2017 | 6.700 | 6.800 | 6.550 | 6.650 | 238,943 | +0.00(+0.00%) |
Mar 22, 2017 | 7.150 | 7.150 | 6.600 | 6.650 | 358,367 | -0.45(-6.34%) |
Mar 21, 2017 | 7.100 | 7.250 | 6.900 | 7.100 | 269,386 | -0.05(-0.70%) |
Mar 20, 2017 | 7.050 | 7.400 | 7.050 | 7.150 | 366,069 | +0.00(+0.00%) |
Mar 17, 2017 | 7.200 | 7.200 | 7.000 | 7.150 | 339,994 | -0.10(-1.38%) |
Mar 16, 2017 | 7.050 | 7.250 | 7.000 | 7.250 | 283,265 | +0.20(+2.84%) |
Mar 15, 2017 | 7.100 | 7.250 | 6.975 | 7.050 | 271,544 | +0.00(+0.00%) |
Mar 14, 2017 | 6.950 | 7.100 | 6.800 | 7.050 | 257,592 | +0.10(+1.44%) |
Mar 13, 2017 | 6.900 | 7.100 | 6.850 | 6.950 | 307,194 | +0.10(+1.46%) |
Mar 10, 2017 | 7.050 | 7.150 | 6.750 | 6.850 | 276,988 | -0.15(-2.14%) |
Mar 09, 2017 | 6.850 | 7.100 | 6.850 | 7.000 | 460,885 | +0.25(+3.70%) |
Mar 08, 2017 | 6.500 | 7.000 | 5.950 | 6.750 | 1,822,644 | +0.75(+12.50%) |
Mar 07, 2017 | 6.050 | 6.200 | 5.900 | 6.000 | 347,274 | -0.10(-1.64%) |
Mar 06, 2017 | 6.250 | 6.250 | 6.000 | 6.100 | 226,299 | -0.15(-2.40%) |
Mar 03, 2017 | 6.200 | 6.300 | 6.100 | 6.250 | 121,647 | +0.00(+0.00%) |
Mar 02, 2017 | 6.000 | 6.300 | 5.950 | 6.250 | 231,287 | +0.25(+4.17%) |
Mar 01, 2017 | 6.100 | 6.350 | 5.950 | 6.000 | 347,477 | -0.05(-0.83%) |
Feb 28, 2017 | 6.400 | 6.450 | 6.000 | 6.050 | 339,522 | -0.40(-6.20%) |
Feb 27, 2017 | 6.150 | 6.500 | 6.150 | 6.450 | 197,405 | +0.25(+4.03%) |
Feb 24, 2017 | 6.200 | 6.300 | 6.100 | 6.200 | 265,034 | -0.10(-1.59%) |
Feb 23, 2017 | 6.450 | 6.500 | 6.237 | 6.300 | 152,828 | -0.10(-1.56%) |
Feb 22, 2017 | 6.500 | 6.525 | 6.350 | 6.400 | 104,954 | -0.10(-1.54%) |
Feb 21, 2017 | 6.500 | 6.550 | 6.450 | 6.500 | 58,245 | +0.05(+0.78%) |
Feb 17, 2017 | 6.450 | 6.450 | 6.450 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 6.500 | 6.550 | 6.400 | 6.450 | 77,673 | -0.05(-0.77%) |
Feb 15, 2017 | 6.450 | 6.550 | 6.350 | 6.500 | 104,582 | +0.05(+0.78%) |
Feb 14, 2017 | 6.250 | 6.550 | 6.100 | 6.450 | 263,249 | +0.20(+3.20%) |
Feb 13, 2017 | 6.500 | 6.550 | 6.200 | 6.250 | 314,599 | -0.20(-3.10%) |
Feb 10, 2017 | 6.550 | 6.700 | 6.400 | 6.450 | 184,564 | -0.05(-0.77%) |
Feb 09, 2017 | 6.350 | 6.700 | 6.200 | 6.500 | 325,603 | +0.25(+4.00%) |
Feb 08, 2017 | 6.100 | 6.450 | 6.100 | 6.250 | 180,248 | +0.15(+2.46%) |
Feb 07, 2017 | 6.600 | 6.650 | 6.100 | 6.100 | 282,964 | -0.50(-7.58%) |
Feb 06, 2017 | 6.600 | 6.750 | 6.450 | 6.600 | 123,631 | -0.10(-1.49%) |
Feb 03, 2017 | 6.650 | 6.800 | 6.550 | 6.700 | 108,936 | +0.05(+0.75%) |
Feb 02, 2017 | 6.800 | 6.850 | 6.600 | 6.650 | 70,748 | -0.15(-2.21%) |
Feb 01, 2017 | 6.700 | 7.000 | 6.700 | 6.800 | 123,772 | +0.10(+1.49%) |
Jan 31, 2017 | 6.600 | 6.700 | 6.500 | 6.700 | 138,509 | +0.10(+1.52%) |
Jan 30, 2017 | 6.700 | 6.700 | 6.500 | 6.600 | 92,201 | -0.15(-2.22%) |
Jan 27, 2017 | 6.750 | 6.800 | 6.550 | 6.750 | 133,766 | +0.05(+0.75%) |
Jan 26, 2017 | 6.850 | 6.900 | 6.600 | 6.700 | 205,852 | -0.20(-2.90%) |
Jan 25, 2017 | 7.100 | 7.150 | 6.800 | 6.900 | 102,663 | -0.10(-1.43%) |
Jan 24, 2017 | 6.850 | 7.150 | 6.800 | 7.000 | 175,709 | +0.20(+2.94%) |
Jan 23, 2017 | 6.750 | 6.950 | 6.750 | 6.800 | 86,372 | +0.00(+0.00%) |
Jan 20, 2017 | 6.850 | 7.025 | 6.750 | 6.800 | 131,880 | +0.00(+0.00%) |
Jan 19, 2017 | 6.750 | 7.000 | 6.700 | 6.800 | 162,995 | +0.05(+0.74%) |
Jan 18, 2017 | 6.950 | 7.000 | 6.750 | 6.750 | 116,013 | -0.10(-1.46%) |
Jan 17, 2017 | 6.950 | 6.950 | 6.800 | 6.850 | 120,562 | -0.10(-1.44%) |
Jan 13, 2017 | 6.950 | 6.950 | 6.950 | 0 | +0.10(+1.46%) | |
Jan 12, 2017 | 6.950 | 7.050 | 6.800 | 6.850 | 137,208 | -0.10(-1.44%) |
Jan 11, 2017 | 7.150 | 7.150 | 6.925 | 6.950 | 131,631 | -0.20(-2.80%) |
Jan 10, 2017 | 7.250 | 7.350 | 7.000 | 7.150 | 118,514 | -0.10(-1.38%) |
Jan 09, 2017 | 7.400 | 7.450 | 7.250 | 7.250 | 156,653 | -0.15(-2.03%) |
Jan 06, 2017 | 7.300 | 7.450 | 7.200 | 7.400 | 151,332 | +0.10(+1.37%) |
Jan 05, 2017 | 7.400 | 7.450 | 7.250 | 7.300 | 143,795 | -0.15(-2.01%) |
Jan 04, 2017 | 7.100 | 7.550 | 7.100 | 7.450 | 402,080 | +0.35(+4.93%) |
Jan 03, 2017 | 7.150 | 7.200 | 6.950 | 7.100 | 113,266 | +0.00(+0.00%) |
Dec 30, 2016 | 7.100 | 7.100 | 7.100 | 0 | +0.05(+0.71%) | |
Dec 29, 2016 | 6.750 | 7.100 | 6.750 | 7.050 | 202,579 | +0.35(+5.22%) |
Dec 28, 2016 | 7.000 | 7.000 | 6.650 | 6.700 | 215,858 | -0.40(-5.63%) |
Dec 27, 2016 | 6.450 | 7.100 | 6.400 | 7.100 | 365,179 | +0.60(+9.23%) |
Dec 23, 2016 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 7.050 | 7.150 | 6.500 | 6.500 | 472,960 | -0.60(-8.45%) |
Dec 21, 2016 | 7.300 | 7.400 | 7.050 | 7.100 | 146,422 | -0.20(-2.74%) |
Dec 20, 2016 | 7.450 | 7.450 | 7.200 | 7.300 | 167,757 | -0.10(-1.35%) |
Dec 19, 2016 | 7.100 | 7.450 | 7.100 | 7.400 | 256,778 | +0.30(+4.23%) |
Dec 16, 2016 | 7.150 | 7.300 | 7.100 | 7.100 | 287,113 | +0.00(+0.00%) |
Dec 15, 2016 | 7.100 | 7.350 | 7.000 | 7.100 | 252,160 | -0.05(-0.70%) |
Dec 14, 2016 | 7.350 | 7.350 | 7.025 | 7.150 | 121,133 | -0.15(-2.05%) |
Dec 13, 2016 | 7.300 | 7.400 | 7.200 | 7.300 | 328,734 | +0.00(+0.00%) |
Dec 12, 2016 | 7.150 | 7.300 | 7.000 | 7.300 | 446,789 | +0.10(+1.39%) |
Dec 09, 2016 | 7.150 | 7.300 | 7.050 | 7.200 | 182,603 | +0.00(+0.00%) |
Dec 08, 2016 | 6.850 | 7.200 | 6.850 | 7.200 | 305,423 | +0.30(+4.35%) |
Dec 07, 2016 | 6.650 | 6.950 | 6.600 | 6.900 | 237,653 | +0.15(+2.22%) |
Dec 06, 2016 | 6.600 | 6.750 | 6.550 | 6.750 | 121,820 | +0.15(+2.27%) |
Dec 05, 2016 | 6.550 | 6.700 | 6.500 | 6.600 | 149,386 | +0.10(+1.54%) |
Dec 02, 2016 | 6.500 | 6.600 | 6.400 | 6.500 | 209,073 | +0.05(+0.78%) |
Dec 01, 2016 | 6.550 | 6.650 | 6.450 | 6.450 | 240,761 | -0.15(-2.27%) |
Nov 30, 2016 | 6.900 | 6.950 | 6.550 | 6.600 | 274,922 | -0.30(-4.35%) |
Nov 29, 2016 | 7.100 | 7.200 | 6.800 | 6.900 | 144,454 | -0.25(-3.50%) |
Nov 28, 2016 | 7.150 | 7.250 | 7.000 | 7.150 | 338,965 | +0.00(+0.00%) |
Nov 25, 2016 | 7.150 | 7.300 | 7.100 | 7.150 | 126,261 | +0.05(+0.70%) |
Nov 23, 2016 | 7.100 | 7.100 | 7.100 | 0 | -0.05(-0.70%) | |
Nov 22, 2016 | 7.350 | 7.350 | 7.100 | 7.150 | 306,533 | -0.15(-2.05%) |
Nov 21, 2016 | 7.200 | 7.400 | 7.000 | 7.300 | 505,048 | +0.00(+0.00%) |
Nov 18, 2016 | 7.050 | 7.300 | 7.000 | 7.300 | 303,914 | +0.30(+4.29%) |
Nov 17, 2016 | 6.900 | 7.150 | 6.900 | 7.000 | 178,064 | +0.05(+0.72%) |
Nov 16, 2016 | 6.550 | 7.000 | 6.550 | 6.950 | 305,290 | +0.20(+2.96%) |
Nov 15, 2016 | 6.750 | 6.800 | 6.550 | 6.750 | 216,832 | -0.10(-1.46%) |
Nov 14, 2016 | 6.800 | 7.000 | 6.550 | 6.850 | 509,355 | +0.20(+3.01%) |
Nov 11, 2016 | 6.550 | 6.850 | 6.355 | 6.650 | 398,885 | +0.10(+1.53%) |
Nov 10, 2016 | 6.450 | 6.750 | 6.200 | 6.550 | 387,398 | +0.20(+3.15%) |
Nov 09, 2016 | 5.850 | 6.500 | 5.809 | 6.350 | 425,274 | +0.35(+5.83%) |
Nov 08, 2016 | 6.050 | 6.100 | 5.905 | 6.000 | 220,392 | -0.05(-0.83%) |
Nov 07, 2016 | 5.700 | 6.200 | 5.700 | 6.050 | 480,210 | +0.40(+7.08%) |
Nov 04, 2016 | 6.300 | 6.300 | 5.650 | 5.650 | 533,523 | -0.60(-9.60%) |
Nov 03, 2016 | 5.850 | 6.300 | 5.850 | 6.250 | 623,549 | +0.35(+5.93%) |
Nov 02, 2016 | 5.300 | 6.000 | 5.150 | 5.900 | 2,552,015 | -0.90(-13.24%) |
Nov 01, 2016 | 6.550 | 6.850 | 6.200 | 6.800 | 816,654 | +0.30(+4.62%) |
Oct 31, 2016 | 6.700 | 6.750 | 6.500 | 6.500 | 326,327 | -0.25(-3.70%) |
Oct 28, 2016 | 7.050 | 7.050 | 6.700 | 6.750 | 252,605 | -0.35(-4.93%) |
Oct 27, 2016 | 6.600 | 7.100 | 6.550 | 7.100 | 510,990 | +0.50(+7.58%) |
Oct 26, 2016 | 6.600 | 6.850 | 6.600 | 6.600 | 329,161 | -0.20(-2.94%) |
Oct 25, 2016 | 6.900 | 7.150 | 6.600 | 6.800 | 397,248 | -0.35(-4.90%) |
Oct 24, 2016 | 7.600 | 7.600 | 7.150 | 7.150 | 297,548 | -0.35(-4.67%) |
Oct 21, 2016 | 7.500 | 7.750 | 7.500 | 7.500 | 130,828 | -0.05(-0.66%) |
Oct 20, 2016 | 7.600 | 7.750 | 7.500 | 7.550 | 198,130 | -0.05(-0.66%) |
Oct 19, 2016 | 7.700 | 7.775 | 7.600 | 7.600 | 121,320 | -0.15(-1.94%) |
Oct 18, 2016 | 7.700 | 7.800 | 7.700 | 7.750 | 96,377 | +0.10(+1.31%) |
Oct 17, 2016 | 7.750 | 7.850 | 7.600 | 7.650 | 215,135 | -0.15(-1.92%) |
Oct 14, 2016 | 7.750 | 7.850 | 7.700 | 7.800 | 192,723 | +0.10(+1.30%) |
Oct 13, 2016 | 7.600 | 7.750 | 7.600 | 7.700 | 202,295 | +0.00(+0.00%) |
Oct 12, 2016 | 7.750 | 7.900 | 7.650 | 7.700 | 138,319 | -0.10(-1.28%) |
Oct 11, 2016 | 8.050 | 8.100 | 7.600 | 7.800 | 223,422 | -0.30(-3.70%) |
Oct 10, 2016 | 8.050 | 8.150 | 7.950 | 8.100 | 166,750 | +0.06(+0.75%) |
Oct 07, 2016 | 8.110 | 8.165 | 7.930 | 8.040 | 142,374 | -0.08(-0.99%) |
Oct 06, 2016 | 8.080 | 8.150 | 7.880 | 8.120 | 275,472 | +0.02(+0.25%) |
Oct 05, 2016 | 8.160 | 8.215 | 8.067 | 8.100 | 205,561 | -0.02(-0.25%) |
Oct 04, 2016 | 8.040 | 8.160 | 8.020 | 8.120 | 250,742 | +0.11(+1.37%) |
Oct 03, 2016 | 8.100 | 8.140 | 7.910 | 8.010 | 362,520 | -0.09(-1.11%) |
Sep 30, 2016 | 7.700 | 8.100 | 7.610 | 8.100 | 650,786 | +0.49(+6.44%) |
Sep 29, 2016 | 7.470 | 7.630 | 7.410 | 7.610 | 252,879 | +0.14(+1.87%) |
Sep 28, 2016 | 7.630 | 7.680 | 7.430 | 7.470 | 245,515 | -0.13(-1.71%) |
Sep 27, 2016 | 7.660 | 7.750 | 7.580 | 7.600 | 177,680 | -0.05(-0.65%) |
Sep 26, 2016 | 7.860 | 7.936 | 7.620 | 7.650 | 204,464 | -0.28(-3.53%) |
Sep 23, 2016 | 7.900 | 8.000 | 7.867 | 7.930 | 319,030 | +0.02(+0.25%) |
Sep 22, 2016 | 7.910 | 7.960 | 7.830 | 7.910 | 292,688 | +0.02(+0.25%) |
Sep 21, 2016 | 7.650 | 7.915 | 7.650 | 7.890 | 341,262 | +0.30(+3.95%) |
Sep 20, 2016 | 7.720 | 7.750 | 7.495 | 7.590 | 308,226 | -0.13(-1.68%) |
Sep 19, 2016 | 7.780 | 7.920 | 7.630 | 7.720 | 360,598 | -0.04(-0.52%) |
Sep 16, 2016 | 7.610 | 7.840 | 7.590 | 7.760 | 305,149 | +0.12(+1.57%) |
Sep 15, 2016 | 7.370 | 7.750 | 7.370 | 7.640 | 557,921 | +0.23(+3.10%) |
Sep 14, 2016 | 7.390 | 7.470 | 7.260 | 7.410 | 210,068 | +0.05(+0.68%) |
Sep 13, 2016 | 7.450 | 7.510 | 7.350 | 7.360 | 338,443 | -0.12(-1.60%) |
Sep 12, 2016 | 7.420 | 7.530 | 7.326 | 7.480 | 431,419 | -0.03(-0.40%) |
Sep 09, 2016 | 7.590 | 7.670 | 7.410 | 7.510 | 483,180 | -0.15(-1.96%) |
Sep 08, 2016 | 7.850 | 7.970 | 7.570 | 7.660 | 360,883 | -0.26(-3.28%) |
Sep 07, 2016 | 7.610 | 7.980 | 7.560 | 7.920 | 566,890 | +0.28(+3.66%) |
Sep 06, 2016 | 7.710 | 7.750 | 7.550 | 7.640 | 438,885 | -0.03(-0.39%) |
Sep 02, 2016 | 7.560 | 7.670 | 7.670 | 7.670 | 588,500 | +0.16(+2.13%) |
Sep 01, 2016 | 7.320 | 7.546 | 7.280 | 7.510 | 361,017 | +0.24(+3.30%) |
Aug 31, 2016 | 7.300 | 7.370 | 7.220 | 7.270 | 502,500 | -0.01(-0.14%) |
Aug 30, 2016 | 7.150 | 7.370 | 7.150 | 7.280 | 294,562 | +0.15(+2.10%) |
Aug 29, 2016 | 7.160 | 7.260 | 7.130 | 7.130 | 226,930 | +0.00(+0.00%) |
Aug 26, 2016 | 7.220 | 7.310 | 7.090 | 7.130 | 394,937 | -0.10(-1.38%) |
Aug 25, 2016 | 7.480 | 7.480 | 7.065 | 7.230 | 637,201 | -0.26(-3.47%) |
Aug 24, 2016 | 7.340 | 7.600 | 7.325 | 7.490 | 817,751 | +0.19(+2.60%) |
Aug 23, 2016 | 7.020 | 7.370 | 6.950 | 7.300 | 1,299,324 | +0.31(+4.43%) |
Aug 22, 2016 | 7.120 | 7.155 | 6.890 | 6.990 | 540,850 | -0.17(-2.37%) |
Aug 19, 2016 | 7.220 | 7.310 | 7.110 | 7.160 | 440,984 | -0.06(-0.83%) |
Aug 18, 2016 | 7.140 | 7.250 | 7.140 | 7.220 | 323,938 | +0.10(+1.40%) |
Aug 17, 2016 | 7.210 | 7.249 | 6.990 | 7.120 | 626,196 | -0.16(-2.20%) |
Aug 16, 2016 | 7.350 | 7.449 | 7.230 | 7.280 | 488,891 | -0.13(-1.75%) |
Aug 15, 2016 | 7.530 | 7.560 | 7.340 | 7.410 | 462,868 | -0.05(-0.67%) |
Aug 12, 2016 | 7.310 | 7.560 | 7.290 | 7.460 | 500,436 | +0.10(+1.36%) |
Aug 11, 2016 | 7.490 | 7.490 | 7.340 | 7.360 | 441,622 | -0.06(-0.81%) |
Aug 10, 2016 | 7.450 | 7.495 | 7.370 | 7.420 | 609,910 | -0.01(-0.13%) |
Aug 09, 2016 | 7.380 | 7.480 | 7.240 | 7.430 | 615,948 | +0.07(+0.95%) |
Aug 08, 2016 | 7.200 | 7.520 | 7.070 | 7.360 | 1,043,184 | +0.15(+2.08%) |
Aug 05, 2016 | 7.350 | 7.475 | 7.005 | 7.210 | 744,525 | -0.16(-2.17%) |
Aug 04, 2016 | 7.060 | 7.460 | 7.050 | 7.370 | 1,413,201 | +0.34(+4.84%) |
Aug 03, 2016 | 7.330 | 7.450 | 6.950 | 7.030 | 2,040,813 | +0.67(+10.53%) |
Aug 02, 2016 | 6.330 | 6.500 | 6.201 | 6.360 | 1,074,006 | -0.02(-0.31%) |
Aug 01, 2016 | 6.410 | 6.490 | 6.300 | 6.380 | 700,156 | +0.05(+0.79%) |
Jul 29, 2016 | 6.400 | 6.460 | 6.270 | 6.330 | 547,252 | +0.02(+0.32%) |
Jul 28, 2016 | 6.370 | 6.490 | 6.240 | 6.310 | 570,964 | -0.11(-1.71%) |
Jul 27, 2016 | 6.440 | 6.630 | 6.380 | 6.420 | 482,153 | +0.03(+0.47%) |
Jul 26, 2016 | 6.520 | 6.600 | 6.370 | 6.390 | 684,521 | -0.16(-2.44%) |
Jul 25, 2016 | 7.090 | 7.090 | 6.520 | 6.550 | 985,293 | -0.33(-4.80%) |
Jul 22, 2016 | 7.050 | 7.060 | 6.580 | 6.880 | 1,313,640 | -0.13(-1.85%) |
Jul 21, 2016 | 7.730 | 7.730 | 6.911 | 7.010 | 1,916,974 | -0.24(-3.31%) |
Jul 20, 2016 | 6.920 | 7.289 | 6.761 | 7.250 | 2,147,544 | +0.40(+5.84%) |
Jul 19, 2016 | 6.880 | 7.440 | 6.700 | 6.850 | 4,382,791 | +0.24(+3.63%) |
Jul 18, 2016 | 6.320 | 6.690 | 6.304 | 6.610 | 1,277,578 | +0.25(+3.93%) |
Jul 15, 2016 | 6.290 | 6.400 | 5.820 | 6.360 | 1,342,871 | +0.19(+3.08%) |
Jul 14, 2016 | 6.040 | 6.510 | 5.790 | 6.170 | 2,258,787 | +0.31(+5.29%) |
Jul 13, 2016 | 5.620 | 6.250 | 5.590 | 5.860 | 2,469,030 | +0.54(+10.15%) |
Jul 12, 2016 | 5.230 | 5.340 | 5.230 | 5.320 | 308,376 | +0.11(+2.11%) |
Jul 11, 2016 | 5.270 | 5.320 | 5.175 | 5.210 | 410,775 | -0.05(-0.95%) |
Jul 08, 2016 | 5.140 | 5.350 | 5.080 | 5.260 | 378,718 | +0.18(+3.54%) |
Jul 07, 2016 | 5.220 | 5.316 | 5.025 | 5.080 | 365,850 | +0.12(+2.42%) |
Jul 05, 2016 | 5.250 | 5.270 | 4.950 | 4.960 | 528,775 | -0.29(-5.52%) |
Jul 01, 2016 | 5.280 | 5.250 | 5.250 | 5.250 | 438,700 | +0.00(+0.00%) |
Jun 30, 2016 | 5.090 | 5.295 | 4.985 | 5.250 | 581,361 | +0.20(+3.96%) |
Jun 29, 2016 | 5.000 | 5.110 | 4.960 | 5.050 | 378,425 | +0.11(+2.23%) |
Jun 28, 2016 | 4.850 | 5.040 | 4.850 | 4.940 | 491,011 | +0.15(+3.13%) |
Jun 27, 2016 | 5.090 | 5.090 | 4.740 | 4.790 | 708,753 | -0.37(-7.17%) |
Jun 24, 2016 | 5.230 | 5.290 | 5.070 | 5.160 | 1,178,921 | -0.27(-4.97%) |
Jun 23, 2016 | 5.380 | 5.501 | 5.340 | 5.430 | 409,642 | +0.08(+1.50%) |
Jun 22, 2016 | 5.520 | 5.610 | 5.350 | 5.350 | 395,332 | -0.18(-3.25%) |
Jun 21, 2016 | 5.580 | 5.670 | 5.415 | 5.530 | 534,766 | -0.04(-0.72%) |
Jun 20, 2016 | 5.850 | 5.899 | 5.570 | 5.570 | 652,333 | -0.21(-3.63%) |
Jun 17, 2016 | 5.440 | 5.840 | 5.420 | 5.780 | 1,184,292 | +0.32(+5.86%) |
Jun 16, 2016 | 5.410 | 5.530 | 5.180 | 5.460 | 901,782 | +0.03(+0.55%) |
Jun 15, 2016 | 5.400 | 5.600 | 5.350 | 5.430 | 674,256 | +0.08(+1.50%) |
Jun 14, 2016 | 5.320 | 5.445 | 5.090 | 5.350 | 994,699 | +0.06(+1.13%) |
Jun 13, 2016 | 5.110 | 5.310 | 5.070 | 5.290 | 681,651 | +0.14(+2.72%) |
Jun 10, 2016 | 5.110 | 5.180 | 4.960 | 5.150 | 842,002 | +0.00(+0.00%) |
Jun 09, 2016 | 5.330 | 5.330 | 5.060 | 5.150 | 1,032,190 | -0.20(-3.74%) |
Jun 08, 2016 | 5.160 | 5.370 | 4.980 | 5.350 | 1,341,448 | +0.16(+3.08%) |
Jun 07, 2016 | 5.250 | 5.276 | 5.130 | 5.190 | 700,196 | -0.06(-1.14%) |
Jun 06, 2016 | 5.520 | 5.600 | 5.210 | 5.250 | 912,761 | -0.23(-4.20%) |
Jun 03, 2016 | 5.230 | 5.530 | 5.210 | 5.480 | 1,429,686 | +0.27(+5.18%) |
Jun 02, 2016 | 4.950 | 5.220 | 4.920 | 5.210 | 1,003,105 | +0.29(+5.89%) |